Stockscreener 앱 받기
6.18
1.48%
0.09
시간 외 거래:
6.17
-0.010
-0.16%
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $6.18 | $6.08 | $0.0954 | 580,774.0 | +1.48% |
| 2026-01-05 | $6.13 | $6.09 | $0.04 | 509,745.0 | -0.16% |
| 2026-01-02 | $6.16 | $6.06 | $0.10 | 749,654.0 | -1.13% |
| 2025-12-31 | $6.19 | $6.13 | $0.06 | 481,724.0 | -0.16% |
| 2025-12-30 | $6.18 | $6.13 | $0.045 | 429,675.0 | +0.82% |
| 2025-12-29 | $6.14 | $6.09 | $0.0499 | 435,745.0 | +0.00% |
| 2025-12-26 | $6.17 | $6.11 | $0.0519 | 409,104.0 | -0.33% |
| 2025-12-24 | $6.16 | $6.12 | $0.035 | 157,133.0 | +0.65% |
| 2025-12-23 | $6.18 | $6.11 | $0.07 | 497,769.0 | -0.97% |
| 2025-12-22 | $6.23 | $6.17 | $0.06 | 658,135.0 | -0.96% |
| 2025-12-19 | $6.24 | $6.16 | $0.08 | 1,683,099.0 | +0.81% |
| 2025-12-18 | $6.18 | $6.07 | $0.11 | 1,449,821.0 | +2.49% |
| 2025-12-17 | $6.05 | $6.00 | $0.06 | 498,217.0 | +0.17% |
| 2025-12-16 | $6.02 | $5.97 | $0.05 | 660,324.0 | -0.17% |
| 2025-12-15 | $6.07 | $5.99 | $0.08 | 586,483.0 | -0.17% |
| 2025-12-12 | $6.11 | $6.02 | $0.09 | 707,743.0 | -2.27% |
| 2025-12-11 | $6.26 | $6.18 | $0.085 | 611,722.0 | -1.28% |
| 2025-12-10 | $6.29 | $6.19 | $0.10 | 604,571.0 | +0.81% |
| 2025-12-09 | $6.22 | $6.17 | $0.05 | 367,177.0 | +0.98% |
Gabelli Equity Trust Inc 주식 (GAB) 연도별 가격 이력
이 심층 분석에서는 Gabelli Equity Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Equity Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $6.18 | $6.06 | $0.12 | 2,420,947.0 | +0.16% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.29 | $5.97 | $0.32 | 11,799,706.0 | +0.16% |
| 2025-11 | $6.21 | $5.90 | $0.31 | 8,402,286.0 | +1.31% |
| 2025-10 | $6.18 | $5.86 | $0.32 | 8,953,949.0 | +0.00% |
| 2025-09 | $6.32 | $6.02 | $0.30 | 12,946,290.0 | -0.33% |
| 2025-08 | $6.11 | $5.75 | $0.36 | 7,115,514.0 | +4.98% |
| 2025-07 | $5.97 | $5.78 | $0.19 | 8,476,517.0 | +0.00% |
| 2025-06 | $5.90 | $5.55 | $0.348 | 12,297,697.0 | +1.04% |
| 2025-05 | $5.80 | $5.47 | $0.325 | 10,268,367.0 | +5.11% |
| 2025-04 | $5.53 | $4.50 | $1.03 | 14,795,670.0 | -0.54% |
| 2025-03 | $5.72 | $5.33 | $0.3899 | 13,531,691.0 | -1.08% |
| 2025-02 | $5.64 | $5.43 | $0.21 | 7,883,898.0 | +0.72% |
| 2025-01 | $5.67 | $5.32 | $0.355 | 9,344,687.0 | +2.79% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $5.31 | $0.54 | 15,603,652.0 | -7.08% |
| 2024-11 | $5.81 | $5.33 | $0.48 | 11,645,784.0 | +7.82% |
| 2024-10 | $5.51 | $5.35 | $0.16 | 10,116,650.0 | -2.19% |
| 2024-09 | $5.60 | $5.30 | $0.2999 | 15,131,879.0 | -1.96% |
| 2024-08 | $5.60 | $5.09 | $0.51 | 10,615,910.0 | +2.19% |
| 2024-07 | $5.52 | $5.20 | $0.32 | 10,068,216.0 | +5.38% |
| 2024-06 | $5.59 | $5.14 | $0.4482 | 15,547,294.0 | -5.28% |
| 2024-05 | $5.64 | $5.28 | $0.36 | 9,162,609.0 | +3.78% |
| 2024-04 | $5.53 | $5.15 | $0.3801 | 9,972,520.0 | -4.17% |
| 2024-03 | $5.74 | $5.38 | $0.36 | 15,359,841.0 | +0.73% |
| 2024-02 | $5.49 | $5.10 | $0.39 | 11,638,588.0 | +7.24% |
| 2024-01 | $5.17 | $4.96 | $0.21 | 12,674,968.0 | +0.59% |
0.94%
1.16%
자본화:
|
볼륨(24시간):